73,043$
8,37%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 69,45 | 74,72 | 69,30 | 73,10 | 8,46% | 9.675.269,00 |
| 25.07.2024 | 66,67 | 68,28 | 66,67 | 67,40 | 1,94% | 5.449.772,00 |
| 24.07.2024 | 65,16 | 66,39 | 64,68 | 66,12 | 1,90% | 4.216.526,00 |
| 23.07.2024 | 65,50 | 66,12 | 63,45 | 64,89 | -1,89% | 5.344.045,00 |
| 22.07.2024 | 65,92 | 66,64 | 65,65 | 66,14 | -0,15% | 2.765.252,00 |
| 19.07.2024 | 66,68 | 67,00 | 65,78 | 66,24 | 0,84% | 3.541.722,00 |
| 18.07.2024 | 67,29 | 67,64 | 65,54 | 65,69 | -3,11% | 4.162.632,00 |
| 17.07.2024 | 67,09 | 68,15 | 66,18 | 67,80 | -1,90% | 4.311.346,00 |
| 16.07.2024 | 67,33 | 69,29 | 66,66 | 69,11 | 4,71% | 5.283.096,00 |
| 15.07.2024 | 67,57 | 67,97 | 65,82 | 66,00 | -2,74% | 3.878.666,00 |
| 12.07.2024 | 67,72 | 68,33 | 67,17 | 67,86 | 0,91% | 4.033.719,00 |
| 11.07.2024 | 66,01 | 67,77 | 65,70 | 67,25 | 0,89% | 3.937.941,00 |
| 10.07.2024 | 65,72 | 66,70 | 65,61 | 66,66 | 1,40% | 2.678.164,00 |
| 09.07.2024 | 66,06 | 66,40 | 65,30 | 65,74 | -0,68% | 2.434.966,00 |
| 08.07.2024 | 66,59 | 66,59 | 65,39 | 66,19 | -0,27% | 2.750.010,00 |
| 05.07.2024 | 66,39 | 66,44 | 65,64 | 66,37 | -0,58% | 2.735.263,00 |
| 03.07.2024 | 66,42 | 67,08 | 66,07 | 66,76 | 0,86% | 2.200.668,00 |
| 02.07.2024 | 65,53 | 66,39 | 65,34 | 66,19 | 1,30% | 3.732.238,00 |
| 01.07.2024 | 66,31 | 66,88 | 64,97 | 65,34 | -1,45% | 3.749.132,00 |
| 28.06.2024 | 67,80 | 67,80 | 65,82 | 66,30 | -1,59% | 14.635.629,00 |
| 27.06.2024 | 67,65 | 67,75 | 66,86 | 67,37 | -0,52% | 2.481.004,00 |
| 26.06.2024 | 67,34 | 67,80 | 66,88 | 67,72 | 0,10% | 2.818.093,00 |
| 25.06.2024 | 67,82 | 68,19 | 67,22 | 67,65 | -0,57% | 2.779.573,00 |
| 24.06.2024 | 68,35 | 68,90 | 67,61 | 68,04 | 0,16% | 3.514.271,00 |
| 21.06.2024 | 67,20 | 68,03 | 66,67 | 67,93 | 0,67% | 5.482.575,00 |
| 20.06.2024 | 66,19 | 67,62 | 65,66 | 67,48 | 1,64% | 4.211.628,00 |
| 18.06.2024 | 68,43 | 68,82 | 66,04 | 66,39 | -2,65% | 3.945.887,00 |
| 17.06.2024 | 68,43 | 68,57 | 67,58 | 68,20 | -1,06% | 3.123.354,00 |
| 14.06.2024 | 68,63 | 69,26 | 68,21 | 68,93 | -0,07% | 3.722.889,00 |
| 13.06.2024 | 67,82 | 69,40 | 66,87 | 68,98 | 1,88% | 4.714.328,00 |
| 12.06.2024 | 69,43 | 69,56 | 67,58 | 67,71 | -2,24% | 3.681.917,00 |
| 11.06.2024 | 69,65 | 69,65 | 68,53 | 69,26 | -0,83% | 2.581.688,00 |
| 10.06.2024 | 69,62 | 69,99 | 69,26 | 69,84 | 0,04% | 2.976.411,00 |
| 07.06.2024 | 70,36 | 70,59 | 69,48 | 69,81 | -0,89% | 3.170.229,00 |
| 06.06.2024 | 69,98 | 70,58 | 69,39 | 70,44 | 1,06% | 2.582.377,00 |
| 05.06.2024 | 70,72 | 70,72 | 68,97 | 69,70 | -0,63% | 2.090.969,00 |
| 04.06.2024 | 70,74 | 70,99 | 69,68 | 70,14 | -1,39% | 2.313.484,00 |
| 03.06.2024 | 71,40 | 71,95 | 70,35 | 71,13 | -0,64% | 2.708.462,00 |
| 31.05.2024 | 69,21 | 71,70 | 69,21 | 71,59 | 3,81% | 7.385.022,00 |
| 30.05.2024 | 68,50 | 70,01 | 68,10 | 68,96 | -2,18% | 6.598.041,00 |
| 29.05.2024 | 71,67 | 71,72 | 66,79 | 70,50 | -3,05% | 6.691.494,00 |
| 28.05.2024 | 74,49 | 74,58 | 72,29 | 72,72 | -2,56% | 4.039.136,00 |
| 24.05.2024 | 77,42 | 77,84 | 74,24 | 74,63 | -3,49% | 4.019.964,00 |
| 23.05.2024 | 78,00 | 78,25 | 77,15 | 77,33 | -1,40% | 2.855.758,00 |
| 22.05.2024 | 78,37 | 79,02 | 78,12 | 78,43 | 0,04% | 2.529.460,00 |
| 21.05.2024 | 77,74 | 78,73 | 77,34 | 78,40 | 1,07% | 2.900.615,00 |
| 20.05.2024 | 78,10 | 78,32 | 77,36 | 77,57 | -0,63% | 2.083.485,00 |
| 17.05.2024 | 77,60 | 78,19 | 77,15 | 78,06 | 1,19% | 2.640.940,00 |
| 16.05.2024 | 78,18 | 78,82 | 77,02 | 77,14 | -1,22% | 4.564.573,00 |
| 15.05.2024 | 77,19 | 78,36 | 77,19 | 78,09 | 1,59% | 2.921.829,00 |
| 14.05.2024 | 77,36 | 77,55 | 76,55 | 76,87 | -0,36% | 3.310.569,00 |
| 13.05.2024 | 77,71 | 78,32 | 76,92 | 77,15 | -0,82% | 3.452.537,00 |
| 10.05.2024 | 77,65 | 78,58 | 77,60 | 77,79 | 0,18% | 3.033.545,00 |
| 09.05.2024 | 75,92 | 77,69 | 75,75 | 77,65 | 2,37% | 3.137.366,00 |
| 08.05.2024 | 76,33 | 76,43 | 75,77 | 75,85 | -0,07% | 2.707.463,00 |
| 07.05.2024 | 75,51 | 76,11 | 75,22 | 75,90 | 1,01% | 2.534.532,00 |
| 06.05.2024 | 75,21 | 75,57 | 74,68 | 75,14 | 0,44% | 2.780.170,00 |
| 03.05.2024 | 74,50 | 75,11 | 73,78 | 74,81 | 0,65% | 4.706.732,00 |
| 02.05.2024 | 72,99 | 75,15 | 72,34 | 74,33 | 2,88% | 5.386.620,00 |
| 01.05.2024 | 72,31 | 73,58 | 70,06 | 72,25 | -1,11% | 4.361.044,00 |
| 30.04.2024 | 73,65 | 73,80 | 72,88 | 73,06 | -1,04% | 4.509.106,00 |
| 29.04.2024 | 74,34 | 74,99 | 73,24 | 73,83 | -0,23% | 5.107.322,00 |
| 26.04.2024 | 73,96 | 74,97 | 71,25 | 74,00 | -2,22% | 6.382.731,00 |
| 25.04.2024 | 76,06 | 76,32 | 74,86 | 75,68 | -0,67% | 3.639.640,00 |
| 24.04.2024 | 76,02 | 76,36 | 75,36 | 76,19 | 0,46% | 2.775.749,00 |
| 23.04.2024 | 75,87 | 76,44 | 75,49 | 75,84 | 0,34% | 1.655.534,00 |
| 22.04.2024 | 75,50 | 76,34 | 75,25 | 75,58 | 0,57% | 2.479.640,00 |
| 19.04.2024 | 74,29 | 75,35 | 73,57 | 75,15 | 1,90% | 2.686.979,00 |
| 18.04.2024 | 73,11 | 74,69 | 72,95 | 73,75 | 2,43% | 5.184.347,00 |
| 17.04.2024 | 72,47 | 73,23 | 71,85 | 72,00 | -0,36% | 3.064.734,00 |
| 16.04.2024 | 73,94 | 75,24 | 71,83 | 72,26 | -0,63% | 3.240.401,00 |
| 15.04.2024 | 75,73 | 75,73 | 72,69 | 72,72 | 2,81% | 5.532.031,00 |
| 12.04.2024 | 71,55 | 71,91 | 70,30 | 70,73 | -1,27% | 2.918.714,00 |
| 11.04.2024 | 72,14 | 72,36 | 71,24 | 71,64 | -0,84% | 2.249.731,00 |
| 10.04.2024 | 72,17 | 72,75 | 71,79 | 72,25 | -0,63% | 2.648.281,00 |
| 09.04.2024 | 72,95 | 73,22 | 72,34 | 72,71 | -0,37% | 2.420.888,00 |
| 08.04.2024 | 72,41 | 73,61 | 72,34 | 72,98 | 0,27% | 2.969.466,00 |
| 05.04.2024 | 71,57 | 72,90 | 71,24 | 72,78 | 1,01% | 2.748.225,00 |
| 04.04.2024 | 73,36 | 74,09 | 71,83 | 72,05 | -1,36% | 3.529.256,00 |
| 03.04.2024 | 72,55 | 73,08 | 72,03 | 73,04 | 0,81% | 3.600.821,00 |
| 02.04.2024 | 75,33 | 75,33 | 72,10 | 72,45 | -6,82% | 5.832.310,00 |
| 01.04.2024 | 78,27 | 78,47 | 77,73 | 77,75 | -0,93% | 2.150.759,00 |
| 28.03.2024 | 78,56 | 78,91 | 78,29 | 78,48 | 0,17% | 3.351.966,00 |
| 27.03.2024 | 78,05 | 78,69 | 77,96 | 78,35 | 1,02% | 3.091.297,00 |
| 26.03.2024 | 76,75 | 77,96 | 76,75 | 77,56 | 0,64% | 3.400.395,00 |
| 25.03.2024 | 77,41 | 77,49 | 76,61 | 77,07 | 0,18% | 2.776.046,00 |
| 22.03.2024 | 77,40 | 77,67 | 76,53 | 76,93 | -0,32% | 3.138.533,00 |
| 21.03.2024 | 77,22 | 77,61 | 76,50 | 77,18 | -0,90% | 3.042.075,00 |
| 20.03.2024 | 78,20 | 78,97 | 77,40 | 77,88 | -1,04% | 2.797.889,00 |
| 19.03.2024 | 77,40 | 78,75 | 77,27 | 78,70 | 2,18% | 3.718.995,00 |
| 18.03.2024 | 75,48 | 77,48 | 74,80 | 77,02 | 2,05% | 3.297.716,00 |
| 15.03.2024 | 75,47 | 76,41 | 75,25 | 75,47 | -0,76% | 5.215.047,00 |
| 14.03.2024 | 76,52 | 76,57 | 74,73 | 76,05 | -0,87% | 3.392.833,00 |
| 13.03.2024 | 77,38 | 77,88 | 76,58 | 76,72 | -0,04% | 2.448.858,00 |
| 12.03.2024 | 78,02 | 78,02 | 76,08 | 76,75 | -1,64% | 3.363.174,00 |
| 11.03.2024 | 78,16 | 78,66 | 77,06 | 78,03 | -0,14% | 2.828.028,00 |
| 08.03.2024 | 78,00 | 79,08 | 77,55 | 78,14 | -1,91% | 3.661.372,00 |
| 07.03.2024 | 78,31 | 79,75 | 78,20 | 79,66 | 2,67% | 2.633.203,00 |
| 06.03.2024 | 77,80 | 78,13 | 77,03 | 77,59 | 0,25% | 2.833.541,00 |
| 05.03.2024 | 78,62 | 79,11 | 77,07 | 77,40 | -1,17% | 2.511.105,00 |